Markets - Grains
Underlying Price: 9.8425
Expiration Date: 04/25/25
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Delta | |
| 0.985936 | ... | ... | 2.9700 | -0.3275 | 2.6425 | 7200 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003403 |
| 0.985751 | ... | ... | 2.7700 | -0.3275 | 2.4425 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003683 |
| 0.98566 | ... | ... | 2.6700 | -0.3275 | 2.3425 | 7500 | 0.0013 | 0 | 0.0013 | ... | ... | -0.003838 |
| 0.985569 | ... | ... | 2.5700 | -0.3275 | 2.2425 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004006 |
| 0.985478 | ... | ... | 2.4700 | -0.3275 | 2.1425 | 7700 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004187 |
| 0.985388 | ... | ... | 2.3700 | -0.3275 | 2.0425 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | -0.004384 |
| 0.985298 | ... | ... | 2.2700 | -0.3275 | 1.9425 | 7900 | 0.0025 | 0.0013 | 0.0013 | ... | ... | -0.008005 |
| 0.985209 | ... | ... | 2.1700 | -0.3275 | 1.8425 | 8000 | 0.0025 | 0.0013 | 0.0013 | ... | ... | -0.008404 |
| 0.982173 | ... | ... | 2.0700 | -0.3263 | 1.7438 | 8100 | 0.0025 | 0.0013 | 0.0013 | ... | ... | -0.008842 |
| 0.981889 | ... | ... | 1.9700 | -0.3263 | 1.6438 | 8200 | 0.0025 | 0.0013 | 0.0013 | ... | ... | -0.009327 |
| 0.981582 | ... | ... | 1.8700 | -0.3263 | 1.5438 | 8300 | 0.0038 | 0.0025 | 0.0013 | ... | ... | -0.013502 |
| 0.977927 | ... | ... | 1.7700 | -0.3250 | 1.4450 | 8400 | 0.0050 | 0.0038 | 0.0013 | ... | ... | -0.017797 |
| 0.973999 | ... | ... | 1.6700 | -0.3238 | 1.3463 | 8500 | 0.0050 | 0.0038 | 0.0013 | ... | ... | -0.018912 |
| 0.969722 | ... | ... | 1.5700 | -0.3225 | 1.2475 | 8600 | 0.0063 | 0.0050 | 0.0013 | ... | ... | -0.023799 |
| 0.965007 | ... | ... | 1.4700 | -0.3213 | 1.1488 | 8700 | 0.0088 | 0.0075 | 0.0013 | ... | ... | -0.032492 |
| 0.956446 | ... | ... | 1.3700 | -0.3188 | 1.0513 | 8800 | 0.0100 | 0.0088 | 0.0013 | ... | ... | -0.038362 |
| 0.950383 | ... | ... | 1.2700 | -0.3175 | 0.9525 | 8900 | 0.0125 | 0.0113 | 0.0013 | 0.0113 | 0.0113 | -0.048315 |
| 0.936755 | ... | ... | 1.1700 | -0.3138 | 0.8563 | 9000 | 0.0150 | 0.0138 | 0.0013 | 0.0125 | 0.0113 | -0.059277 |
| 0.918711 | ... | ... | 1.0700 | -0.3088 | 0.7613 | 9100 | 0.0200 | 0.0188 | 0.0013 | 0.0238 | 0.0188 | -0.07797 |
| 0.893156 | ... | ... | 0.9713 | -0.3025 | 0.6688 | 9200 | 0.0263 | 0.0238 | 0.0025 | 0.0238 | 0.0163 | -0.101303 |
| 0.860276 | ... | ... | 0.8725 | -0.2938 | 0.5788 | 9300 | 0.0375 | 0.0338 | 0.0038 | 0.0263 | 0.0238 | -0.137499 |
| 0.817796 | ... | ... | 0.7738 | -0.2813 | 0.4925 | 9400 | 0.0513 | 0.0463 | 0.0050 | ... | ... | -0.180355 |
| 0.764412 | ... | ... | 0.6750 | -0.2638 | 0.4113 | 9500 | 0.0700 | 0.0638 | 0.0063 | 0.0675 | 0.0400 | -0.233964 |
| 0.699966 | ... | ... | 0.5788 | -0.2425 | 0.3363 | 9600 | 0.0938 | 0.0838 | 0.0100 | 0.1113 | 0.0950 | -0.297225 |
| 0.626354 | ... | ... | 0.4838 | -0.2163 | 0.2675 | 9700 | 0.1250 | 0.1100 | 0.0150 | 0.1475 | 0.1150 | -0.371191 |
| 0.544503 | ... | ... | 0.3938 | -0.1863 | 0.2075 | 9800 | 0.1650 | 0.1400 | 0.0250 | 0.1788 | 0.1000 | -0.453217 |
| 0.457779 | ... | ... | 0.3100 | -0.1563 | 0.1538 | 9900 | 0.2113 | 0.1700 | 0.0413 | 0.2000 | 0.1525 | -0.539912 |
| 0.3697 | 0.1350 | 0.0938 | 0.2350 | -0.1250 | 0.1100 | 10000 | 0.2663 | 0.2000 | 0.0663 | 0.2850 | 0.1250 | -0.628795 |
| 0.283064 | 0.0925 | 0.0600 | 0.1713 | -0.0975 | 0.0738 | 10100 | 0.3313 | 0.2300 | 0.1013 | 0.3700 | 0.2688 | -0.713835 |
| 0.208473 | 0.0650 | 0.0438 | 0.1188 | -0.0700 | 0.0488 | 10200 | 0.4050 | 0.2563 | 0.1488 | 0.3800 | 0.2000 | -0.790152 |
| 0.147345 | 0.0375 | 0.0313 | 0.0788 | -0.0475 | 0.0313 | 10300 | 0.4875 | 0.2788 | 0.2088 | 0.4650 | 0.3000 | -0.850945 |
| 0.101906 | 0.0300 | 0.0188 | 0.0500 | -0.0300 | 0.0200 | 10400 | 0.5775 | 0.2975 | 0.2800 | 0.5413 | 0.5413 | -0.891946 |
| 0.072794 | 0.0200 | 0.0088 | 0.0313 | -0.0175 | 0.0138 | 10500 | 0.6700 | 0.3100 | 0.3600 | 0.6525 | 0.6300 | -0.924109 |
| 0.053755 | 0.0138 | 0.0138 | 0.0188 | -0.0088 | 0.0100 | 10600 | 0.7663 | 0.3175 | 0.4488 | ... | ... | -0.942271 |
| 0.040529 | 0.0075 | 0.0075 | 0.0125 | -0.0050 | 0.0075 | 10700 | 0.8638 | 0.3225 | 0.5413 | ... | ... | -0.954581 |
| 0.033014 | 0.0100 | 0.0050 | 0.0088 | -0.0025 | 0.0063 | 10800 | 0.9625 | 0.3250 | 0.6375 | ... | ... | -0.961267 |
| 0.026184 | ... | ... | 0.0063 | -0.0013 | 0.0050 | 10900 | 1.0613 | 0.3263 | 0.7350 | ... | ... | -0.967236 |
| 0.01981 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 11000 | 1.1600 | 0.3263 | 0.8338 | ... | ... | -0.972672 |
| 0.018698 | ... | ... | 0.0038 | 0 | 0.0038 | 11100 | 1.2600 | 0.3275 | 0.9325 | 1.2563 | 1.2563 | -0.973271 |
| 0.012948 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 11200 | 1.3588 | 0.3275 | 1.0313 | ... | ... | -0.977961 |
| 0.01231 | ... | ... | 0.0025 | 0 | 0.0025 | 11300 | 1.4588 | 0.3275 | 1.1313 | ... | ... | -0.978157 |
| 0.011745 | ... | ... | 0.0025 | 0 | 0.0025 | 11400 | 1.5588 | 0.3275 | 1.2313 | ... | ... | -0.97832 |
| 0.01124 | ... | ... | 0.0013 | 0.0013 | 0.0025 | 11500 | 1.6575 | 0.3275 | 1.3300 | ... | ... | -0.98228 |
| 0.006185 | ... | ... | 0.0013 | 0 | 0.0013 | 11600 | 1.7575 | 0.3275 | 1.4300 | ... | ... | -0.982201 |
| 0.005942 | ... | ... | 0.0013 | 0 | 0.0013 | 11700 | 1.8575 | 0.3275 | 1.5300 | ... | ... | -0.982123 |
| 0.005723 | ... | ... | 0.0013 | 0 | 0.0013 | 11800 | 1.9575 | 0.3275 | 1.6300 | ... | ... | -0.982044 |
| 0.00552 | ... | ... | 0.0013 | 0 | 0.0013 | 11900 | 2.0575 | 0.3275 | 1.7300 | ... | ... | -0.981966 |
| 0.005336 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 2.1575 | 0.3275 | 1.8300 | ... | ... | -0.981888 |
| 0.005167 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 2.2575 | 0.3275 | 1.9300 | ... | ... | -0.98181 |
| 0.00501 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 2.3575 | 0.3275 | 2.0300 | ... | ... | -0.981732 |
| 0.004864 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 2.4575 | 0.3275 | 2.1300 | ... | ... | -0.981654 |
| 0.004729 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 2.5575 | 0.3275 | 2.2300 | ... | ... | -0.981577 |
| 0.004603 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 2.6575 | 0.3275 | 2.3300 | ... | ... | -0.9815 |
| 0.004486 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 2.7575 | 0.3275 | 2.4300 | ... | ... | -0.981423 |
| 0.004376 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 2.8575 | 0.3275 | 2.5300 | ... | ... | -0.981346 |
| 0.004272 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 2.9575 | 0.3275 | 2.6300 | ... | ... | -0.98127 |
| 0.004175 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 3.0575 | 0.3275 | 2.7300 | ... | ... | -0.981194 |
| 0.004084 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 3.1575 | 0.3275 | 2.8300 | ... | ... | -0.981117 |
| 0.003997 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 3.2575 | 0.3275 | 2.9300 | ... | ... | -0.981042 |
| 0.003915 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 3.3575 | 0.3275 | 3.0300 | ... | ... | -0.980966 |
| 0.003837 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 3.4575 | 0.3275 | 3.1300 | ... | ... | -0.98089 |
| 0.003764 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 3.5575 | 0.3275 | 3.2300 | ... | ... | -0.980815 |
| 0.003628 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 3.7575 | 0.3275 | 3.4300 | ... | ... | -0.980665 |
| 0.003503 | ... | ... | 0.0013 | 0 | 0.0013 | 13800 | 3.9575 | 0.3275 | 3.6300 | ... | ... | -0.980516 |
| 0.00339 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 4.1575 | 0.3275 | 3.8300 | ... | ... | -0.980367 |
| 0.003287 | ... | ... | 0.0013 | 0 | 0.0013 | 14200 | 4.3575 | 0.3275 | 4.0300 | ... | ... | -0.980219 |
| 0.003191 | ... | ... | 0.0013 | 0 | 0.0013 | 14400 | 4.5575 | 0.3275 | 4.2300 | ... | ... | -0.980072 |
| 0.003103 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 4.7575 | 0.3275 | 4.4300 | ... | ... | -0.979925 |
| 0.003021 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 4.9575 | 0.3275 | 4.6300 | ... | ... | -0.979778 |
| 0.002945 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 5.1575 | 0.3275 | 4.8300 | ... | ... | -0.979633 |
| 0.002875 | ... | ... | 0.0013 | 0 | 0.0013 | 15200 | 5.3575 | 0.3275 | 5.0300 | ... | ... | -0.979488 |
| 0.002809 | ... | ... | 0.0013 | 0 | 0.0013 | 15400 | 5.5575 | 0.3275 | 5.2300 | ... | ... | -0.979343 |
| 0.002747 | ... | ... | 0.0013 | 0 | 0.0013 | 15600 | 5.7575 | 0.3275 | 5.4300 | ... | ... | -0.979199 |
Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.